Sonoco Products Co (SON) stock
SONNYSEPaperboard Containers & BoxesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 28, 2026Score 7/3017% above fair value
$48.94+0.25 (+0.51%)
Close on Nov 13, 2026Market cap $4.84BP/E –Yield 4.31%
Price history
Sonoco Products share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$48.94
+0.51% on the day
52-week range
$39.27 – $60.67
-19.3% from the high
Change over 52 weeks
+17.7%
From $41.57 on Nov 13, 2025
Average volume
1.18M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $49.00 | $49.40 | $48.70 | $48.94 | +0.51% | 717,515 |
| Nov 12, 2026 | $50.15 | $50.15 | $48.57 | $48.69 | -1.83% | 902,745 |
| Nov 11, 2026 | $49.58 | $49.79 | $49.13 | $49.60 | -0.38% | 972,945 |
| Nov 10, 2026 | $49.43 | $49.87 | $49.00 | $49.79 | -0.90% | 1,253,815 |
| Nov 9, 2026 | $50.61 | $51.17 | $50.07 | $50.24 | -0.38% | 1,018,854 |
| Nov 6, 2026 | $50.58 | $51.35 | $50.18 | $50.43 | -1.83% | 941,310 |
| Nov 5, 2026 | $52.00 | $52.34 | $50.17 | $51.37 | -0.50% | 1,351,845 |
| Nov 4, 2026 | $49.57 | $51.93 | $49.57 | $51.63 | +5.73% | 1,991,479 |
| Nov 3, 2026 | $50.20 | $50.39 | $48.57 | $48.83 | -2.75% | 1,746,089 |
| Nov 2, 2026 | $50.37 | $50.95 | $49.84 | $50.21 | +0.50% | 1,593,171 |
| Oct 30, 2026 | $50.75 | $50.75 | $49.35 | $49.96 | +0.14% | 1,548,747 |
| Oct 29, 2026 | $49.11 | $50.03 | $48.93 | $49.89 | +2.34% | 912,297 |
| Oct 28, 2026 | $49.10 | $49.56 | $47.81 | $48.75 | -1.12% | 1,040,042 |
| Oct 27, 2026 | $49.16 | $49.44 | $48.93 | $49.30 | +0.06% | 1,287,447 |
| Oct 26, 2026 | $49.91 | $50.24 | $49.07 | $49.27 | -1.70% | 1,854,764 |
| Oct 23, 2026 | $49.42 | $50.46 | $49.19 | $50.12 | -0.30% | 2,398,022 |
| Oct 22, 2026 | $47.45 | $51.19 | $46.67 | $50.27 | -1.35% | 3,565,186 |
| Oct 21, 2026 | $50.54 | $51.49 | $50.51 | $50.96 | +0.26% | 1,467,876 |
| Oct 20, 2026 | $49.95 | $50.88 | $49.40 | $50.83 | +2.07% | 1,828,858 |
| Oct 19, 2026 | $50.36 | $50.36 | $49.15 | $49.80 | +0.02% | 1,349,084 |
| Oct 16, 2026 | $49.93 | $50.67 | $49.57 | $49.79 | +0.26% | 838,045 |
| Oct 15, 2026 | $48.47 | $50.75 | $48.47 | $49.66 | +1.10% | 1,368,298 |
| Oct 14, 2026 | $48.42 | $49.14 | $48.15 | $49.12 | +0.78% | 941,468 |
| Oct 13, 2026 | $48.50 | $48.98 | $48.00 | $48.74 | +1.46% | 829,198 |
| Oct 12, 2026 | $47.80 | $48.68 | $47.54 | $48.04 | +0.25% | 786,837 |
| Oct 9, 2026 | $48.33 | $48.42 | $47.89 | $47.92 | -0.99% | 694,443 |
| Oct 8, 2026 | $47.61 | $48.90 | $47.11 | $48.40 | +1.38% | 1,201,014 |
| Oct 7, 2026 | $47.72 | $48.21 | $47.38 | $47.74 | -0.58% | 978,191 |
| Oct 6, 2026 | $47.99 | $48.56 | $47.68 | $48.02 | -0.41% | 834,245 |
| Oct 5, 2026 | $48.33 | $48.59 | $47.66 | $48.22 | -1.07% | 1,069,521 |
| Oct 2, 2026 | $49.13 | $49.24 | $48.33 | $48.74 | +0.49% | 964,886 |
| Oct 1, 2026 | $48.31 | $48.79 | $47.55 | $48.50 | -0.66% | 1,010,874 |
| Sep 30, 2026 | $49.77 | $49.77 | $48.73 | $48.82 | -1.59% | 886,403 |
| Sep 29, 2026 | $49.84 | $50.20 | $49.10 | $49.61 | -0.72% | 867,320 |
| Sep 28, 2026 | $49.47 | $50.15 | $49.07 | $49.97 | -0.18% | 913,499 |
| Sep 25, 2026 | $50.20 | $50.34 | $49.59 | $50.06 | +0.20% | 785,846 |
| Sep 24, 2026 | $50.76 | $50.98 | $49.35 | $49.96 | -1.32% | 964,766 |
| Sep 23, 2026 | $50.63 | $51.16 | $50.38 | $50.63 | -0.12% | 1,182,902 |
| Sep 22, 2026 | $50.09 | $51.02 | $49.65 | $50.69 | +2.92% | 1,125,096 |
| Sep 21, 2026 | $49.26 | $49.87 | $48.80 | $49.25 | +0.84% | 1,150,215 |
| Sep 18, 2026 | $48.91 | $49.25 | $48.40 | $48.84 | +0.04% | 1,834,970 |
| Sep 17, 2026 | $49.59 | $49.59 | $48.43 | $48.82 | +0.85% | 1,171,819 |
| Sep 16, 2026 | $48.60 | $49.47 | $48.11 | $48.41 | +0.27% | 1,472,579 |
| Sep 15, 2026 | $48.69 | $48.70 | $47.82 | $48.28 | -0.08% | 1,022,340 |
| Sep 14, 2026 | $47.98 | $48.68 | $47.83 | $48.32 | +1.00% | 1,045,910 |
| Sep 11, 2026 | $49.10 | $49.49 | $47.59 | $47.84 | -1.22% | 1,557,786 |
| Sep 10, 2026 | $48.30 | $49.02 | $47.77 | $48.43 | +0.08% | 1,342,597 |
| Sep 9, 2026 | $49.74 | $50.33 | $47.74 | $48.39 | -2.97% | 1,717,965 |
| Sep 8, 2026 | $51.89 | $51.89 | $49.84 | $49.87 | -4.00% | 1,814,948 |
| Sep 4, 2026 | $52.35 | $52.70 | $51.60 | $51.95 | -1.40% | 1,400,134 |
| Sep 3, 2026 | $53.80 | $53.88 | $50.75 | $52.69 | -3.74% | 1,637,958 |
| Sep 2, 2026 | $54.35 | $55.14 | $54.05 | $54.74 | +1.20% | 606,317 |
| Sep 1, 2026 | $55.09 | $55.38 | $53.86 | $54.09 | -1.92% | 822,493 |
| Aug 31, 2026 | $56.91 | $57.34 | $55.03 | $55.15 | -2.34% | 1,451,986 |
| Aug 28, 2026 | $57.10 | $57.50 | $56.36 | $56.47 | -0.42% | 722,085 |
| Aug 27, 2026 | $56.70 | $57.46 | $56.61 | $56.71 | -1.46% | 767,908 |
| Aug 26, 2026 | $57.26 | $58.88 | $57.19 | $57.55 | -0.57% | 904,105 |
| Aug 25, 2026 | $57.64 | $57.97 | $56.99 | $57.88 | +0.68% | 1,104,404 |
| Aug 24, 2026 | $59.47 | $59.75 | $56.56 | $57.49 | -3.35% | 1,153,989 |
| Aug 21, 2026 | $58.99 | $59.62 | $58.62 | $59.48 | +1.97% | 833,148 |
| Aug 20, 2026 | $56.78 | $58.71 | $56.78 | $58.33 | +0.74% | 577,151 |
| Aug 19, 2026 | $57.62 | $58.09 | $57.25 | $57.90 | +1.22% | 874,616 |
| Aug 18, 2026 | $57.27 | $57.80 | $56.63 | $57.20 | +0.79% | 877,073 |
| Aug 17, 2026 | $57.75 | $57.75 | $56.62 | $56.75 | -2.61% | 697,638 |
| Aug 14, 2026 | $58.21 | $58.33 | $57.75 | $58.27 | -0.07% | 517,829 |
| Aug 13, 2026 | $57.53 | $58.64 | $57.53 | $58.31 | +0.36% | 543,645 |
| Aug 12, 2026 | $57.90 | $58.38 | $57.30 | $58.10 | +0.52% | 615,434 |
| Aug 11, 2026 | $57.57 | $58.17 | $57.20 | $57.80 | -0.12% | 724,295 |
| Aug 10, 2026 | $56.98 | $57.90 | $56.43 | $57.87 | -0.26% | 858,005 |
| Aug 7, 2026 | $57.02 | $58.06 | $56.53 | $58.02 | +1.66% | 634,813 |
| Aug 6, 2026 | $58.46 | $58.71 | $57.02 | $57.07 | -2.38% | 957,020 |
| Aug 5, 2026 | $58.64 | $58.73 | $58.11 | $58.46 | -0.27% | 793,008 |
| Aug 4, 2026 | $56.77 | $58.66 | $56.06 | $58.62 | +3.90% | 917,705 |
| Aug 3, 2026 | $57.07 | $57.64 | $56.04 | $56.42 | +0.11% | 1,950,226 |
| Jul 31, 2026 | $56.63 | $56.85 | $55.38 | $56.36 | -0.81% | 1,423,587 |
| Jul 30, 2026 | $59.20 | $59.29 | $56.56 | $56.82 | -3.66% | 1,348,389 |
| Jul 29, 2026 | $59.99 | $60.24 | $58.51 | $58.98 | -2.61% | 1,241,113 |
| Jul 28, 2026 | $59.50 | $60.67 | $59.29 | $60.56 | +3.20% | 1,274,499 |
| Jul 27, 2026 | $58.00 | $59.03 | $57.90 | $58.68 | +0.77% | 1,515,260 |
| Jul 24, 2026 | $56.88 | $58.62 | $55.49 | $58.23 | +3.39% | 1,327,538 |
| Jul 23, 2026 | $57.66 | $57.67 | $55.26 | $56.32 | +2.12% | 2,001,477 |
| Jul 22, 2026 | $56.00 | $56.13 | $54.61 | $55.15 | +0.80% | 1,317,594 |
| Jul 21, 2026 | $55.63 | $56.24 | $54.06 | $54.71 | +0.22% | 1,154,309 |
| Jul 20, 2026 | $56.68 | $56.72 | $54.43 | $54.59 | -3.50% | 1,407,230 |
| Jul 17, 2026 | $56.49 | $56.98 | $55.73 | $56.57 | +0.69% | 1,064,809 |
| Jul 16, 2026 | $54.00 | $56.31 | $54.00 | $56.18 | +4.56% | 1,211,850 |
| Jul 15, 2026 | $53.00 | $54.31 | $52.95 | $53.73 | +1.00% | 1,120,903 |
| Jul 14, 2026 | $54.36 | $54.53 | $53.04 | $53.20 | -0.84% | 1,107,885 |
| Jul 13, 2026 | $56.21 | $56.25 | $53.50 | $53.65 | -4.01% | 1,868,058 |
| Jul 10, 2026 | $55.36 | $56.56 | $55.31 | $55.89 | +1.51% | 761,144 |
| Jul 9, 2026 | $55.46 | $56.00 | $55.01 | $55.06 | +0.79% | 982,363 |
| Jul 8, 2026 | $56.00 | $56.00 | $53.93 | $54.63 | -3.29% | 1,136,770 |
| Jul 7, 2026 | $57.33 | $57.96 | $56.41 | $56.49 | -0.89% | 1,269,317 |
| Jul 6, 2026 | $57.79 | $57.89 | $56.42 | $57.00 | -0.73% | 859,470 |
| Jul 2, 2026 | $56.57 | $57.51 | $56.19 | $57.42 | +2.26% | 684,244 |
| Jul 1, 2026 | $55.56 | $57.22 | $55.56 | $56.15 | -0.35% | 1,336,867 |
| Jun 30, 2026 | $55.67 | $56.79 | $55.36 | $56.35 | +1.11% | 1,132,261 |
| Jun 29, 2026 | $54.41 | $55.75 | $53.82 | $55.73 | +1.13% | 1,176,359 |
| Jun 26, 2026 | $54.18 | $55.16 | $54.08 | $55.11 | +1.42% | 1,445,161 |
| Jun 25, 2026 | $53.84 | $54.81 | $53.56 | $54.34 | +1.49% | 1,248,236 |
| Jun 24, 2026 | $51.39 | $53.55 | $51.39 | $53.54 | +5.41% | 1,276,896 |
| Jun 23, 2026 | $50.18 | $50.93 | $50.09 | $50.79 | +0.65% | 1,213,843 |
| Jun 22, 2026 | $50.61 | $51.66 | $49.88 | $50.46 | -0.43% | 1,973,672 |
| Jun 18, 2026 | $51.00 | $51.81 | $50.43 | $50.68 | +0.04% | 2,338,660 |
| Jun 17, 2026 | $50.99 | $52.13 | $50.32 | $50.66 | -1.09% | 1,106,547 |
| Jun 16, 2026 | $50.44 | $51.48 | $50.06 | $51.22 | +1.73% | 1,227,746 |
| Jun 15, 2026 | $51.20 | $51.90 | $50.25 | $50.35 | -0.44% | 1,256,683 |
| Jun 12, 2026 | $51.00 | $51.24 | $49.86 | $50.57 | +0.08% | 1,229,606 |
| Jun 11, 2026 | $49.41 | $50.81 | $48.26 | $50.53 | +3.14% | 1,694,530 |
| Jun 10, 2026 | $49.75 | $50.18 | $48.65 | $48.99 | -1.82% | 1,385,844 |
| Jun 9, 2026 | $48.50 | $49.98 | $48.19 | $49.90 | +4.81% | 1,114,860 |
| Jun 8, 2026 | $47.20 | $47.87 | $46.77 | $47.61 | +0.25% | 1,023,180 |
| Jun 5, 2026 | $47.73 | $48.26 | $47.14 | $47.49 | -0.73% | 1,076,798 |
| Jun 4, 2026 | $49.18 | $49.27 | $47.72 | $47.84 | -1.36% | 1,431,977 |
| Jun 3, 2026 | $48.84 | $49.55 | $48.46 | $48.50 | -1.36% | 730,529 |
| Jun 2, 2026 | $48.02 | $49.64 | $47.97 | $49.17 | +2.46% | 1,309,762 |
| Jun 1, 2026 | $48.12 | $48.56 | $47.51 | $47.99 | -1.42% | 1,597,237 |
| May 29, 2026 | $49.34 | $50.15 | $48.66 | $48.68 | -1.70% | 1,621,680 |
| May 28, 2026 | $49.37 | $49.86 | $48.81 | $49.52 | -0.56% | 1,275,160 |
| May 27, 2026 | $50.11 | $50.64 | $49.30 | $49.80 | +0.18% | 829,422 |
| May 26, 2026 | $49.50 | $50.12 | $49.39 | $49.71 | +0.69% | 1,116,481 |
| May 22, 2026 | $49.02 | $49.59 | $48.72 | $49.37 | +1.44% | 797,060 |
| May 21, 2026 | $47.60 | $49.07 | $46.81 | $48.67 | +1.40% | 1,288,434 |
| May 20, 2026 | $46.86 | $48.01 | $46.08 | $48.00 | +3.54% | 1,350,819 |
| May 19, 2026 | $46.50 | $46.93 | $45.91 | $46.36 | -1.24% | 1,393,387 |
| May 18, 2026 | $46.92 | $47.70 | $46.53 | $46.94 | +0.54% | 1,194,547 |
| May 15, 2026 | $49.10 | $49.37 | $46.63 | $46.69 | -5.52% | 1,397,989 |
| May 14, 2026 | $50.03 | $50.22 | $49.39 | $49.42 | -0.72% | 1,363,779 |
| May 13, 2026 | $50.24 | $50.57 | $49.50 | $49.78 | -1.13% | 1,607,702 |
| May 12, 2026 | $51.05 | $51.44 | $50.34 | $50.35 | -1.41% | 1,504,042 |
| May 11, 2026 | $51.41 | $51.82 | $50.88 | $51.07 | -0.95% | 1,041,145 |
| May 8, 2026 | $51.34 | $52.37 | $50.91 | $51.56 | -0.29% | 1,444,192 |
| May 7, 2026 | $52.47 | $52.67 | $51.69 | $51.71 | -1.13% | 929,928 |
| May 6, 2026 | $51.50 | $52.71 | $51.50 | $52.30 | +3.61% | 1,493,233 |
| May 5, 2026 | $49.81 | $50.83 | $49.65 | $50.48 | +1.73% | 824,569 |
| May 4, 2026 | $49.57 | $49.97 | $49.18 | $49.62 | -0.88% | 1,071,677 |
| May 1, 2026 | $50.86 | $51.42 | $49.60 | $50.06 | +0.20% | 1,045,867 |
| Apr 30, 2026 | $49.30 | $50.56 | $48.95 | $49.96 | +1.65% | 1,631,514 |
| Apr 29, 2026 | $49.72 | $50.40 | $48.90 | $49.15 | -1.52% | 2,192,443 |
| Apr 28, 2026 | $51.00 | $51.20 | $49.68 | $49.91 | -0.68% | 1,460,552 |
| Apr 27, 2026 | $49.36 | $50.38 | $49.25 | $50.25 | +3.72% | 1,516,976 |
| Apr 24, 2026 | $48.82 | $49.66 | $48.19 | $48.45 | -1.50% | 2,066,281 |
| Apr 23, 2026 | $47.75 | $50.73 | $47.75 | $49.19 | +3.38% | 3,373,286 |
| Apr 22, 2026 | $52.80 | $52.80 | $46.45 | $47.58 | -16.22% | 7,355,098 |
| Apr 21, 2026 | $56.41 | $57.13 | $55.45 | $56.79 | -0.02% | 1,032,193 |
| Apr 20, 2026 | $57.38 | $57.84 | $56.51 | $56.80 | -1.06% | 1,008,974 |
| Apr 17, 2026 | $55.43 | $57.66 | $55.43 | $57.41 | +3.87% | 764,536 |
| Apr 16, 2026 | $55.07 | $55.80 | $54.89 | $55.27 | +0.16% | 902,800 |
| Apr 15, 2026 | $54.60 | $55.55 | $54.12 | $55.18 | +0.58% | 1,687,066 |
| Apr 14, 2026 | $54.91 | $55.12 | $54.39 | $54.86 | -0.15% | 624,236 |
| Apr 13, 2026 | $56.51 | $56.57 | $54.38 | $54.94 | -2.54% | 959,561 |
| Apr 10, 2026 | $56.58 | $57.05 | $56.32 | $56.37 | +0.52% | 795,293 |
| Apr 9, 2026 | $55.32 | $56.21 | $55.07 | $56.08 | +0.57% | 768,407 |
| Apr 8, 2026 | $55.24 | $56.20 | $55.24 | $55.76 | +3.14% | 907,551 |
| Apr 7, 2026 | $53.82 | $54.28 | $53.52 | $54.06 | -0.22% | 614,005 |
| Apr 6, 2026 | $54.41 | $54.72 | $54.09 | $54.18 | -1.20% | 576,035 |
| Apr 2, 2026 | $54.34 | $55.44 | $54.05 | $54.84 | -0.60% | 670,636 |
| Apr 1, 2026 | $54.96 | $55.71 | $54.39 | $55.17 | +2.00% | 959,963 |
| Mar 31, 2026 | $53.74 | $54.41 | $52.97 | $54.09 | +1.71% | 1,024,300 |
| Mar 30, 2026 | $53.41 | $53.84 | $52.65 | $53.18 | -0.02% | 1,151,321 |
| Mar 27, 2026 | $53.32 | $53.67 | $52.90 | $53.19 | -0.69% | 973,708 |
| Mar 26, 2026 | $53.18 | $53.80 | $52.85 | $53.56 | +0.26% | 752,262 |
| Mar 25, 2026 | $52.98 | $53.52 | $52.19 | $53.42 | +1.69% | 948,090 |
| Mar 24, 2026 | $51.51 | $53.01 | $51.25 | $52.53 | +1.45% | 557,160 |
| Mar 23, 2026 | $51.34 | $52.44 | $50.94 | $51.78 | +2.19% | 727,807 |
| Mar 20, 2026 | $51.75 | $51.94 | $50.27 | $50.67 | -2.20% | 1,761,075 |
| Mar 19, 2026 | $52.00 | $52.26 | $50.96 | $51.81 | -0.99% | 957,840 |
| Mar 18, 2026 | $53.23 | $53.55 | $52.31 | $52.33 | -2.37% | 778,183 |
| Mar 17, 2026 | $53.22 | $54.30 | $53.22 | $53.60 | -0.15% | 815,212 |
| Mar 16, 2026 | $53.62 | $54.16 | $53.14 | $53.68 | +0.68% | 919,630 |
| Mar 13, 2026 | $53.34 | $53.50 | $52.78 | $53.32 | +1.10% | 858,986 |
| Mar 12, 2026 | $53.25 | $55.00 | $52.55 | $52.74 | -0.81% | 982,164 |
| Mar 11, 2026 | $53.20 | $53.47 | $52.44 | $53.17 | -0.23% | 738,902 |
| Mar 10, 2026 | $53.19 | $54.07 | $52.31 | $53.29 | -0.21% | 954,084 |
| Mar 9, 2026 | $52.67 | $53.75 | $51.56 | $53.40 | +0.11% | 987,925 |
| Mar 6, 2026 | $53.56 | $54.22 | $52.75 | $53.34 | -0.73% | 797,347 |
| Mar 5, 2026 | $54.63 | $54.78 | $53.41 | $53.73 | -2.27% | 617,024 |
| Mar 4, 2026 | $55.54 | $55.63 | $54.47 | $54.98 | -0.95% | 647,843 |
| Mar 3, 2026 | $54.74 | $55.81 | $53.98 | $55.51 | -1.54% | 724,382 |
| Mar 2, 2026 | $56.15 | $56.54 | $55.10 | $56.38 | -0.16% | 799,795 |
| Feb 27, 2026 | $55.65 | $56.57 | $55.19 | $56.47 | +1.06% | 798,564 |
| Feb 26, 2026 | $56.00 | $56.16 | $55.06 | $55.88 | +0.07% | 835,190 |
| Feb 25, 2026 | $56.50 | $56.53 | $55.03 | $55.84 | -2.17% | 929,855 |
| Feb 24, 2026 | $56.87 | $57.98 | $56.71 | $57.08 | +0.37% | 995,418 |
| Feb 23, 2026 | $55.88 | $56.87 | $55.57 | $56.87 | +0.74% | 901,424 |
| Feb 20, 2026 | $55.93 | $56.95 | $55.51 | $56.45 | +0.68% | 1,501,849 |
| Feb 19, 2026 | $57.87 | $58.25 | $55.93 | $56.07 | -2.71% | 1,302,278 |
| Feb 18, 2026 | $56.83 | $58.44 | $56.83 | $57.63 | +1.60% | 2,453,215 |
| Feb 17, 2026 | $53.50 | $57.83 | $52.89 | $56.72 | +9.77% | 2,954,913 |
| Feb 13, 2026 | $50.81 | $51.83 | $50.81 | $51.67 | +0.72% | 1,483,887 |
| Feb 12, 2026 | $51.50 | $52.38 | $51.14 | $51.30 | -0.23% | 1,017,820 |
| Feb 11, 2026 | $51.42 | $51.84 | $51.20 | $51.42 | +0.16% | 796,729 |
| Feb 10, 2026 | $51.06 | $51.60 | $50.67 | $51.34 | +1.12% | 898,914 |
| Feb 9, 2026 | $51.24 | $51.32 | $50.34 | $50.77 | -1.07% | 1,064,895 |
| Feb 6, 2026 | $51.29 | $51.73 | $50.73 | $51.32 | +0.98% | 977,954 |
| Feb 5, 2026 | $51.30 | $51.83 | $50.53 | $50.82 | -1.55% | 1,001,035 |
| Feb 4, 2026 | $49.35 | $51.74 | $49.31 | $51.62 | +5.33% | 1,160,031 |
| Feb 3, 2026 | $48.29 | $49.46 | $48.29 | $49.01 | +1.58% | 824,572 |
| Feb 2, 2026 | $47.85 | $48.49 | $47.58 | $48.25 | +0.52% | 920,196 |
| Jan 30, 2026 | $47.58 | $48.04 | $47.00 | $48.00 | +0.29% | 1,672,481 |
| Jan 29, 2026 | $47.66 | $48.03 | $47.36 | $47.86 | +0.84% | 1,001,024 |
| Jan 28, 2026 | $48.06 | $48.54 | $47.19 | $47.46 | -1.39% | 1,181,318 |
| Jan 27, 2026 | $48.62 | $48.72 | $48.00 | $48.13 | -1.66% | 792,778 |
| Jan 26, 2026 | $48.93 | $49.12 | $48.15 | $48.94 | +0.70% | 753,269 |
| Jan 23, 2026 | $48.46 | $48.82 | $47.85 | $48.60 | -0.33% | 887,337 |
| Jan 22, 2026 | $48.79 | $48.83 | $48.09 | $48.76 | +1.14% | 836,656 |
| Jan 21, 2026 | $47.65 | $48.63 | $47.54 | $48.21 | +1.07% | 941,420 |
| Jan 20, 2026 | $48.30 | $48.72 | $47.59 | $47.70 | -2.07% | 711,092 |
| Jan 16, 2026 | $48.98 | $48.98 | $48.30 | $48.71 | -0.81% | 1,075,341 |
| Jan 15, 2026 | $49.24 | $49.50 | $48.76 | $49.11 | -0.43% | 1,206,954 |
| Jan 14, 2026 | $47.80 | $49.64 | $47.74 | $49.32 | +3.53% | 1,339,797 |
| Jan 13, 2026 | $47.71 | $48.49 | $47.36 | $47.64 | +0.29% | 1,056,019 |
| Jan 12, 2026 | $47.38 | $47.83 | $46.92 | $47.50 | +0.32% | 750,106 |
| Jan 9, 2026 | $46.79 | $47.40 | $46.56 | $47.35 | +1.11% | 674,506 |
| Jan 8, 2026 | $45.49 | $47.20 | $45.30 | $46.83 | +2.45% | 938,479 |
| Jan 7, 2026 | $46.37 | $46.96 | $45.22 | $45.71 | -1.47% | 738,807 |
| Jan 6, 2026 | $45.22 | $46.51 | $45.22 | $46.39 | +1.64% | 1,006,428 |
| Jan 5, 2026 | $45.18 | $45.94 | $44.81 | $45.64 | +2.86% | 1,218,316 |
| Jan 2, 2026 | $43.64 | $44.67 | $43.33 | $44.37 | +1.67% | 710,354 |
| Dec 31, 2025 | $43.67 | $44.10 | $43.55 | $43.64 | -0.32% | 641,689 |
| Dec 30, 2025 | $43.84 | $44.06 | $43.56 | $43.78 | -0.41% | 602,891 |
| Dec 29, 2025 | $43.50 | $44.10 | $43.35 | $43.96 | +1.06% | 667,110 |
| Dec 26, 2025 | $43.21 | $43.56 | $43.11 | $43.50 | +0.79% | 391,878 |
| Dec 24, 2025 | $43.24 | $43.50 | $42.96 | $43.16 | +0.14% | 394,365 |
| Dec 23, 2025 | $43.13 | $43.34 | $42.97 | $43.10 | -0.16% | 781,590 |
| Dec 22, 2025 | $42.92 | $43.50 | $42.69 | $43.17 | -0.32% | 1,033,781 |
| Dec 19, 2025 | $43.21 | $43.77 | $43.13 | $43.31 | -0.09% | 1,930,682 |
| Dec 18, 2025 | $43.16 | $43.84 | $43.16 | $43.35 | +0.44% | 1,283,884 |
| Dec 17, 2025 | $42.88 | $43.33 | $42.52 | $43.16 | +0.37% | 1,182,975 |
| Dec 16, 2025 | $42.97 | $43.41 | $42.61 | $43.00 | +0.14% | 1,001,970 |
| Dec 15, 2025 | $42.62 | $43.11 | $42.47 | $42.94 | +1.13% | 888,318 |
| Dec 12, 2025 | $42.29 | $42.65 | $42.08 | $42.46 | +0.69% | 938,968 |
| Dec 11, 2025 | $42.00 | $42.44 | $41.97 | $42.17 | +0.57% | 757,886 |
| Dec 10, 2025 | $40.74 | $42.01 | $40.55 | $41.93 | +2.97% | 1,203,296 |
| Dec 9, 2025 | $40.78 | $41.36 | $40.39 | $40.72 | -0.46% | 903,952 |
| Dec 8, 2025 | $41.44 | $41.76 | $40.79 | $40.91 | -1.26% | 940,628 |
| Dec 5, 2025 | $41.25 | $41.57 | $41.08 | $41.43 | +0.34% | 725,638 |
| Dec 4, 2025 | $41.54 | $41.79 | $41.26 | $41.29 | -0.19% | 664,601 |
| Dec 3, 2025 | $41.10 | $41.77 | $41.04 | $41.37 | +0.71% | 828,994 |
| Dec 2, 2025 | $42.30 | $42.51 | $40.86 | $41.08 | -2.86% | 1,001,926 |
| Dec 1, 2025 | $42.00 | $42.66 | $41.85 | $42.29 | +0.28% | 873,953 |
| Nov 28, 2025 | $41.78 | $42.49 | $41.75 | $42.17 | +0.86% | 535,154 |
| Nov 26, 2025 | $41.50 | $42.21 | $40.96 | $41.81 | +0.58% | 737,401 |
| Nov 25, 2025 | $41.09 | $41.75 | $41.06 | $41.57 | +2.04% | 632,045 |
| Nov 24, 2025 | $40.68 | $40.97 | $40.01 | $40.74 | -0.76% | 1,228,005 |
| Nov 21, 2025 | $39.97 | $41.60 | $39.83 | $41.05 | +3.22% | 1,197,797 |
| Nov 20, 2025 | $39.86 | $40.27 | $39.60 | $39.77 | -0.23% | 1,127,930 |
| Nov 19, 2025 | $39.97 | $40.13 | $39.27 | $39.86 | -0.47% | 814,329 |
| Nov 18, 2025 | $40.27 | $40.52 | $39.67 | $40.05 | -0.65% | 1,067,648 |
| Nov 17, 2025 | $40.97 | $41.00 | $40.12 | $40.31 | -1.51% | 1,008,527 |
| Nov 14, 2025 | $41.41 | $41.69 | $40.64 | $40.93 | -1.54% | 854,692 |
| Nov 13, 2025 | $40.40 | $42.44 | $40.38 | $41.57 | +3.18% | 1,736,157 |
| Nov 12, 2025 | $40.73 | $41.02 | $40.26 | $40.29 | -0.89% | 774,137 |
| Nov 11, 2025 | $40.84 | $41.30 | $40.41 | $40.65 | +0.27% | 830,051 |
| Nov 10, 2025 | $40.25 | $40.79 | $39.75 | $40.54 | -0.34% | 1,177,000 |
| Nov 7, 2025 | $40.26 | $40.76 | $40.15 | $40.68 | +0.57% | 922,914 |
| Nov 6, 2025 | $40.98 | $41.29 | $40.35 | $40.45 | -0.98% | 1,038,957 |
| Nov 5, 2025 | $40.25 | $40.89 | $40.05 | $40.85 | +1.95% | 1,199,130 |
| Nov 4, 2025 | $39.65 | $40.44 | $39.59 | $40.07 | +0.45% | 1,148,009 |
| Nov 3, 2025 | $40.22 | $40.33 | $39.71 | $39.89 | – | 1,864,610 |
Seasonality
SON return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -0.1% | 1.5% | -1.0% | 2.4% | -0.0% | 0.7% | 1.4% | -4.6% | -1.0% | 4.7% | -0.8% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 3 of 10 | 7 of 10 | 4 of 9 |
| 2026 | 10.0% | 18.7% | -4.2% | -7.6% | -1.5% | 15.8% | 0.0% | -1.2% | -11.5% | 2.3% | -2.0% | |
| 2025 | -2.5% | 1.5% | -1.2% | -13.2% | 12.4% | -4.3% | 3.5% | 6.1% | -8.8% | -5.8% | 5.3% | 3.5% |
| 2024 | 1.8% | 0.5% | 2.0% | -3.1% | 10.5% | -17.4% | 6.3% | 6.0% | -3.4% | -3.9% | -0.2% | -5.8% |
| 2023 | 0.7% | -2.6% | 3.3% | -0.6% | -0.4% | -1.4% | -0.6% | -1.1% | -5.4% | -4.7% | 7.5% | 1.3% |
| 2022 | -2.2% | 4.5% | 6.5% | -1.0% | -4.8% | -2.4% | 11.3% | 0.1% | -10.0% | 9.4% | -0.3% | -1.1% |
| 2021 | -2.3% | 3.6% | 6.3% | 3.4% | 3.8% | -0.9% | -4.6% | 3.1% | -8.8% | -2.7% | 1.1% | -0.4% |
| 2020 | -7.4% | -15.0% | -3.9% | 5.4% | 7.1% | 0.9% | -1.1% | 3.3% | -3.7% | -4.3% | 19.7% | 2.0% |
| 2019 | 8.4% | 1.2% | 6.3% | 2.5% | -1.3% | 5.7% | -8.1% | -4.0% | 1.8% | -0.9% | 5.7% | 2.0% |
| 2018 | 2.2% | -11.0% | 1.1% | 5.9% | 0.3% | 2.7% | 6.3% | 1.1% | -1.0% | -1.7% | 6.2% | -7.7% |
| 2017 | 4.3% | -2.3% | -0.8% | -1.2% | -2.3% | 1.4% | -5.7% | 0.3% | 4.5% | 2.7% | 4.1% | -0.7% |
See a number that looks wrong?